13.38
-0.06(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.42 | 13.38 | 13.38 | 13.46 | 13.26 | 2.08M |
| September 25, 2025 | 13.56 | 13.44 | 13.44 | 13.64 | 13.43 | 2.58M |
| September 24, 2025 | 13.34 | 13.56 | 13.56 | 13.59 | 13.3 | 3.11M |
| September 23, 2025 | 13.4 | 13.34 | 13.34 | 13.42 | 13.1 | 4.46M |
| September 22, 2025 | 13.57 | 13.38 | 13.38 | 13.65 | 13.32 | 3.58M |
| September 19, 2025 | 13.69 | 13.5 | 13.5 | 13.76 | 13.42 | 3.94M |
| September 18, 2025 | 14 | 13.67 | 13.67 | 14 | 13.6 | 5.65M |
| September 17, 2025 | 13.88 | 13.82 | 13.82 | 13.91 | 13.79 | 3.35M |
| September 16, 2025 | 13.83 | 13.87 | 13.87 | 13.9 | 13.71 | 3.22M |
| September 15, 2025 | 13.93 | 13.79 | 13.79 | 13.96 | 13.75 | 3.52M |
| September 12, 2025 | 14 | 13.93 | 13.93 | 14.05 | 13.85 | 4.54M |
| September 11, 2025 | 13.87 | 14.01 | 14.01 | 14.02 | 13.63 | 4.75M |
| September 10, 2025 | 13.98 | 13.86 | 13.86 | 14.02 | 13.86 | 3.37M |
| September 09, 2025 | 14.21 | 13.98 | 13.98 | 14.27 | 13.86 | 6.66M |
| September 08, 2025 | 13.96 | 14.3 | 14.3 | 14.35 | 13.93 | 7.46M |
| September 05, 2025 | 13.9 | 13.98 | 13.98 | 13.99 | 13.74 | 4.89M |
| September 04, 2025 | 14.15 | 14.16 | 13.86 | 14.27 | 13.99 | 5.37M |
| September 03, 2025 | 14.37 | 14.17 | 13.87 | 14.47 | 14.12 | 3.86M |
| September 02, 2025 | 14.52 | 14.35 | 14.05 | 14.57 | 14.26 | 6.2M |
| September 01, 2025 | 14.3 | 14.52 | 14.21 | 14.59 | 14.25 | 6.99M |
| August 29, 2025 | 14.2 | 14.3 | 14 | 14.4 | 14.18 | 6.5M |
| August 28, 2025 | 14.38 | 14.18 | 13.88 | 14.49 | 13.76 | 11.67M |
| August 27, 2025 | 14.95 | 14.33 | 14.03 | 15.15 | 14.3 | 14.02M |
| August 26, 2025 | 14.94 | 14.9 | 14.9 | 15.07 | 14.88 | 7.03M |
| August 25, 2025 | 14.9 | 14.99 | 14.99 | 15.14 | 14.84 | 9.18M |
| August 22, 2025 | 15.07 | 14.93 | 14.93 | 15.09 | 14.8 | 6.84M |
| August 21, 2025 | 15.08 | 15 | 15 | 15.27 | 14.97 | 7.65M |
| August 20, 2025 | 15.01 | 15.06 | 15.06 | 15.07 | 14.82 | 7.13M |
| August 19, 2025 | 14.99 | 15.08 | 15.08 | 15.18 | 14.96 | 7.67M |
| August 18, 2025 | 14.98 | 15.01 | 15.01 | 15.18 | 14.88 | 8.87M |
| August 15, 2025 | 14.91 | 14.95 | 14.95 | 15.02 | 14.83 | 6.97M |
| August 14, 2025 | 15.29 | 14.91 | 14.91 | 15.29 | 14.9 | 8.23M |
| August 13, 2025 | 15.11 | 15.3 | 15.3 | 15.3 | 14.97 | 8.42M |
| August 12, 2025 | 15.07 | 15.14 | 15.14 | 15.38 | 15.03 | 7.26M |
| August 11, 2025 | 14.95 | 15.11 | 15.11 | 15.15 | 14.85 | 5.48M |
| August 08, 2025 | 15.01 | 14.95 | 14.95 | 15.14 | 14.8 | 6.5M |
| August 07, 2025 | 15 | 15.06 | 15.06 | 15.38 | 14.96 | 9.48M |
| August 06, 2025 | 15.01 | 15 | 15 | 15.19 | 14.9 | 7.15M |
| August 05, 2025 | 15.15 | 15.06 | 15.06 | 15.17 | 14.92 | 7.81M |
| August 04, 2025 | 14.73 | 15.15 | 15.15 | 15.2 | 14.59 | 14.23M |
| August 01, 2025 | 14.63 | 14.73 | 14.73 | 14.95 | 14.62 | 5.67M |
| July 31, 2025 | 14.73 | 14.65 | 14.65 | 14.88 | 14.59 | 6.64M |
| July 30, 2025 | 14.79 | 14.78 | 14.78 | 15.08 | 14.67 | 7.29M |
| July 29, 2025 | 14.78 | 14.88 | 14.88 | 14.88 | 14.58 | 7.05M |
| July 28, 2025 | 14.82 | 14.78 | 14.78 | 14.99 | 14.75 | 7.08M |
| July 25, 2025 | 14.75 | 14.81 | 14.81 | 15.09 | 14.65 | 8.68M |
| July 24, 2025 | 14.42 | 14.75 | 14.75 | 14.79 | 14.38 | 8M |
| July 23, 2025 | 14.39 | 14.38 | 14.38 | 14.62 | 14.31 | 7.7M |
| July 22, 2025 | 14.45 | 14.41 | 14.41 | 14.5 | 14.35 | 5.8M |
| July 21, 2025 | 14.39 | 14.42 | 14.42 | 14.49 | 14.29 | 6.32M |
| July 18, 2025 | 14.38 | 14.39 | 14.39 | 14.4 | 14.17 | 5.76M |
| July 17, 2025 | 14.22 | 14.33 | 14.33 | 14.38 | 14.13 | 6.64M |
| July 16, 2025 | 13.98 | 14.22 | 14.22 | 14.25 | 13.98 | 5.62M |
| July 15, 2025 | 14.18 | 14.07 | 14.07 | 14.23 | 13.85 | 5.55M |
| July 14, 2025 | 14.11 | 14.18 | 14.18 | 14.2 | 14.02 | 5.75M |
| July 11, 2025 | 13.96 | 14.13 | 14.13 | 14.22 | 13.94 | 7.63M |
| July 10, 2025 | 13.9 | 14 | 14 | 14.09 | 13.9 | 5.07M |
| July 09, 2025 | 14 | 13.96 | 13.96 | 14.25 | 13.92 | 7.08M |
| July 08, 2025 | 13.88 | 14 | 14 | 14.06 | 13.81 | 5.24M |
| July 07, 2025 | 13.89 | 13.9 | 13.9 | 14.04 | 13.83 | 4.88M |